| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 43.5 | 43.5 | 39.65 | 41.1 | 41.1 | +1 (+2.49%) | 23,271 |
| 25 Sep 2017 | INR | 41.1 | 44.45 | 40 | 40.1 | 40.1 | -2.65 (-6.20%) | 33,213 |
| 22 Sep 2017 | INR | 41.5 | 45.9 | 41.5 | 42.75 | 42.75 | -1.6 (-3.61%) | 28,878 |
| 21 Sep 2017 | INR | 41.1 | 45.15 | 41.1 | 44.35 | 44.35 | +0.9 (+2.07%) | 82,457 |
| 20 Sep 2017 | INR | 40.55 | 44.05 | 40.55 | 43.45 | 43.45 | +0.8 (+1.88%) | 42,549 |
| 19 Sep 2017 | INR | 39.5 | 43.8 | 39.5 | 42.65 | 42.65 | +0.4 (+0.95%) | 46,877 |
| 18 Sep 2017 | INR | 43.95 | 43.95 | 41.85 | 42.25 | 42.25 | +0.55 (+1.32%) | 28,483 |
| 15 Sep 2017 | INR | 39 | 43.8 | 39 | 41.7 | 41.7 | -1.15 (-2.68%) | 15,019 |
| 14 Sep 2017 | INR | 44 | 44.25 | 42.15 | 42.85 | 42.85 | +0.05 (+0.12%) | 28,050 |
| 13 Sep 2017 | INR | 41 | 44.7 | 41 | 42.8 | 42.8 | -2 (-4.46%) | 30,836 |
| 12 Sep 2017 | INR | 40.1 | 45.5 | 40.1 | 44.8 | 44.8 | +0.15 (+0.34%) | 62,571 |
| 11 Sep 2017 | INR | 45.8 | 45.8 | 42.8 | 44.65 | 44.65 | +0.6 (+1.36%) | 136,254 |
| 8 Sep 2017 | INR | 39.05 | 44.4 | 39.05 | 44.05 | 44.05 | +3.25 (+7.97%) | 158,348 |
| 7 Sep 2017 | INR | 38.55 | 41 | 38.1 | 40.8 | 40.8 | +0.3 (+0.74%) | 52,438 |
| 6 Sep 2017 | INR | 40.9 | 41.5 | 37.55 | 40.5 | 40.5 | +0.8 (+2.02%) | 40,393 |
| 5 Sep 2017 | INR | 35.25 | 40.9 | 35.25 | 39.7 | 39.7 | +2.3 (+6.15%) | 73,930 |
| 4 Sep 2017 | INR | 36.05 | 38.9 | 36.05 | 37.4 | 37.4 | -0.25 (-0.66%) | 23,066 |
| 1 Sep 2017 | INR | 35 | 38.5 | 35 | 37.65 | 37.65 | +1.55 (+4.29%) | 36,703 |
| 31 Aug 2017 | INR | 38.9 | 38.9 | 35 | 36.1 | 36.1 | +0.55 (+1.55%) | 9,478 |
| 30 Aug 2017 | INR | 34 | 36.5 | 34 | 35.55 | 35.55 | +0.6 (+1.72%) | 19,730 |
| 29 Aug 2017 | INR | 34.2 | 37.25 | 34.1 | 34.95 | 34.95 | -1.15 (-3.19%) | 10,799 |
| 28 Aug 2017 | INR | 33.95 | 36.75 | 33.95 | 36.1 | 36.1 | +1.4 (+4.03%) | 15,614 |
| 24 Aug 2017 | INR | 36.8 | 36.8 | 34 | 34.7 | 34.7 | -0.1 (-0.29%) | 13,720 |
| 23 Aug 2017 | INR | 34.05 | 37.55 | 34.05 | 34.8 | 34.8 | -0.95 (-2.66%) | 14,175 |
| 22 Aug 2017 | INR | 35.05 | 36.75 | 35.05 | 35.75 | 35.75 | -0.3 (-0.83%) | 15,031 |
| 21 Aug 2017 | INR | 34 | 36.4 | 34 | 36.05 | 36.05 | +1.4 (+4.04%) | 29,939 |
| 18 Aug 2017 | INR | 36.5 | 36.5 | 34.05 | 34.65 | 34.65 | -0.55 (-1.56%) | 17,151 |
| 17 Aug 2017 | INR | 36.65 | 38 | 34.55 | 35.2 | 35.2 | 0.0 (0.0%) | 10,514 |
| 16 Aug 2017 | INR | 34 | 35.85 | 34 | 35.2 | 35.2 | +0.1 (+0.28%) | 20,671 |
| 14 Aug 2017 | INR | 35 | 37.45 | 33.55 | 35.1 | 35.1 | +1.8 (+5.41%) | 51,060 |
